KissMeData/265520/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194700,916027500,21250,21250,21250,21250,1985
20230605,194600,916027500,21250,21250,21250,21250,0
20230605,194500,916027500,21250,21250,21250,21250,0
20230605,194400,916027500,21250,21250,21250,21250,0
20230605,194300,916027500,21250,21250,21250,21250,0
20230605,194200,916027500,21250,21250,21250,21250,0
20230605,194100,916027500,21250,21250,21250,21250,0
20230605,194000,916027500,21250,21250,21250,21250,0
20230605,193900,916027500,21250,21250,21250,21250,0
20230605,193800,916027500,21250,21250,21250,21250,0
20230605,193700,916027500,21250,21250,21250,21250,0
20230605,193600,916027500,21250,21250,21250,21250,0
20230605,193500,916027500,21250,21250,21250,21250,0
20230605,193400,916027500,21250,21250,21250,21250,0
20230605,193300,916027500,21250,21250,21250,21250,0
20230605,193200,916027500,21250,21250,21250,21250,0
20230605,193100,916027500,21250,21250,21250,21250,0
20230605,193000,916027500,21250,21250,21250,21250,0
20230605,192900,916027500,21250,21250,21250,21250,0
20230605,192800,916027500,21250,21250,21250,21250,0
20230605,192700,916027500,21250,21250,21250,21250,0
20230605,192600,916027500,21250,21250,21250,21250,0
20230605,192500,916027500,21250,21250,21250,21250,0
20230605,192400,916027500,21250,21250,21250,21250,0
20230605,192300,916027500,21250,21250,21250,21250,0
20230605,192200,916027500,21250,21250,21250,21250,0
20230605,192100,916027500,21250,21250,21250,21250,0
20230605,192000,916027500,21250,21250,21250,21250,0
20230605,191900,916027500,21250,21250,21250,21250,0
20230605,191800,916027500,21250,21250,21250,21250,0
20230605,191700,916027500,21250,21250,21250,21250,1985
20230605,191600,916027500,21250,21250,21250,21250,0
20230605,191500,916027500,21250,21250,21250,21250,0
20230605,191400,916027500,21250,21250,21250,21250,0
20230605,191300,916027500,21250,21250,21250,21250,0
20230605,191200,916027500,21250,21250,21250,21250,0
20230605,191100,916027500,21250,21250,21250,21250,0
20230605,191000,916027500,21250,21250,21250,21250,0
20230605,190900,916027500,21250,21250,21250,21250,0
20230605,190800,916027500,21250,21250,21250,21250,0
20230605,190700,916027500,21250,21250,21250,21250,0
20230605,190600,916027500,21250,21250,21250,21250,0
20230605,190500,916027500,21250,21250,21250,21250,0
20230605,190400,916027500,21250,21250,21250,21250,0
20230605,190300,916027500,21250,21250,21250,21250,0
20230605,190200,916027500,21250,21250,21250,21250,0
20230605,190100,916027500,21250,21250,21250,21250,0
20230605,190000,916027500,21250,21250,21250,21250,0
20230605,185900,916027500,21250,21250,21250,21250,0
20230605,185800,916027500,21250,21250,21250,21250,0
20230605,185700,916027500,21250,21250,21250,21250,0
20230605,185600,916027500,21250,21250,21250,21250,0
20230605,185500,916027500,21250,21250,21250,21250,0
20230605,185400,916027500,21250,21250,21250,21250,0
20230605,185300,916027500,21250,21250,21250,21250,0
20230605,185200,916027500,21250,21250,21250,21250,0
20230605,185100,916027500,21250,21250,21250,21250,0
20230605,185000,916027500,21250,21250,21250,21250,0
20230605,184900,916027500,21250,21250,21250,21250,0
20230605,184800,916027500,21250,21250,21250,21250,0
20230605,184700,916027500,21250,21250,21250,21250,1985
20230605,184600,916027500,21250,21250,21250,21250,0
20230605,184500,916027500,21250,21250,21250,21250,0
20230605,184400,916027500,21250,21250,21250,21250,0
20230605,184300,916027500,21250,21250,21250,21250,0
20230605,184200,916027500,21250,21250,21250,21250,0
20230605,184100,916027500,21250,21250,21250,21250,0
20230605,184000,916027500,21250,21250,21250,21250,0
20230605,183900,916027500,21250,21250,21250,21250,0
20230605,183800,916027500,21250,21250,21250,21250,0
20230605,183700,916027500,21250,21250,21250,21250,0
20230605,183600,916027500,21250,21250,21250,21250,0
20230605,183500,916027500,21250,21250,21250,21250,0
20230605,183400,916027500,21250,21250,21250,21250,0
20230605,183300,916027500,21250,21250,21250,21250,0
20230605,183200,916027500,21250,21250,21250,21250,0
20230605,183100,916027500,21250,21250,21250,21250,0
20230605,183000,916027500,21250,21250,21250,21250,0
20230605,182900,916027500,21250,21250,21250,21250,0
20230605,182800,916027500,21250,21250,21250,21250,0
20230605,182700,916027500,21250,21250,21250,21250,0
20230605,182600,916027500,21250,21250,21250,21250,0
20230605,182500,916027500,21250,21250,21250,21250,0
20230605,182400,916027500,21250,21250,21250,21250,0
20230605,182300,916027500,21250,21250,21250,21250,0
20230605,182200,916027500,21250,21250,21250,21250,0
20230605,182100,916027500,21250,21250,21250,21250,0
20230605,182000,916027500,21250,21250,21250,21250,0
20230605,181900,916027500,21250,21250,21250,21250,0
20230605,181800,916027500,21250,21250,21250,21250,0
20230605,181700,916027500,21250,21250,21250,21250,1985
20230605,181600,916027500,21250,21250,21250,21250,0
20230605,181500,916027500,21250,21250,21250,21250,0
20230605,181400,916027500,21250,21250,21250,21250,0
20230605,181300,916027500,21250,21250,21250,21250,0
20230605,181200,916027500,21250,21250,21250,21250,0
20230605,181100,916027500,21250,21250,21250,21250,0
20230605,181000,916027500,21250,21250,21250,21250,0
20230605,180900,916027500,21250,21250,21250,21250,0
20230605,180800,916027500,21250,21250,21250,21250,0
20230605,180700,916027500,21250,21250,21250,21250,0
20230605,180600,916027500,21250,21250,21250,21250,0
20230605,180500,916027500,21250,21250,21250,21250,0
20230605,180400,916027500,21250,21250,21250,21250,0
20230605,180300,916027500,21250,21250,21250,21250,0
20230605,180200,916027500,21250,21250,21250,21250,0
20230605,180100,916027500,21250,21250,21250,21250,0
20230605,180000,916027500,21250,21250,21250,21250,0
20230605,175900,916027500,21250,21250,21250,21250,0
20230605,175800,916027500,21250,21250,21250,21250,0
20230605,175700,916027500,21250,21250,21250,21250,0
20230605,175600,916027500,21250,21250,21250,21250,0
20230605,175500,916027500,21250,21250,21250,21250,0
20230605,175400,916027500,21250,21250,21250,21250,0
20230605,175300,916027500,21250,21250,21250,21250,0
20230605,175200,916027500,21250,21250,21250,21250,0
20230605,175100,916027500,21250,21250,21250,21250,0
20230605,175000,916027500,21250,21250,21250,21250,0
20230605,174900,916027500,21250,21250,21250,21250,0
20230605,174800,916027500,21250,21250,21250,21250,0
20230605,174700,916027500,21250,21250,21250,21250,1985
20230605,174600,916027500,21250,21250,21250,21250,0
20230605,174500,916027500,21250,21250,21250,21250,0
20230605,174400,916027500,21250,21250,21250,21250,0
20230605,174300,916027500,21250,21250,21250,21250,0
20230605,174200,916027500,21250,21250,21250,21250,0
20230605,174100,916027500,21250,21250,21250,21250,0
20230605,174000,916027500,21250,21250,21250,21250,0
20230605,173900,916027500,21250,21250,21250,21250,0
20230605,173800,916027500,21250,21250,21250,21250,0
20230605,173700,916027500,21250,21250,21250,21250,0
20230605,173600,916027500,21250,21250,21250,21250,0
20230605,173500,916027500,21250,21250,21250,21250,0
20230605,173400,916027500,21250,21250,21250,21250,0
20230605,173300,916027500,21250,21250,21250,21250,0
20230605,173200,916027500,21250,21250,21250,21250,0
20230605,173100,916027500,21250,21250,21250,21250,0
20230605,173000,916027500,21250,21250,21250,21250,0
20230605,172900,916027500,21250,21250,21250,21250,0
20230605,172800,916027500,21250,21250,21250,21250,0
20230605,172700,916027500,21250,21250,21250,21250,0
20230605,172600,916027500,21250,21250,21250,21250,0
20230605,172500,916027500,21250,21250,21250,21250,0
20230605,172400,916027500,21250,21250,21250,21250,0
20230605,172300,916027500,21250,21250,21250,21250,0
20230605,172200,916027500,21250,21250,21250,21250,0
20230605,172100,916027500,21250,21250,21250,21250,0
20230605,172000,916027500,21250,21250,21250,21250,0
20230605,171900,916027500,21250,21250,21250,21250,0
20230605,171800,916027500,21250,21250,21250,21250,0
20230605,171700,916027500,21250,21250,21250,21250,1985
20230605,171600,916027500,21250,21250,21250,21250,0
20230605,171500,916027500,21250,21250,21250,21250,0
20230605,171400,916027500,21250,21250,21250,21250,0
20230605,171300,916027500,21250,21250,21250,21250,0
20230605,171200,916027500,21250,21250,21250,21250,0
20230605,171100,916027500,21250,21250,21250,21250,0
20230605,171000,916027500,21250,21250,21250,21250,0
20230605,170900,916027500,21250,21250,21250,21250,0
20230605,170800,916027500,21250,21250,21250,21250,0
20230605,170700,916027500,21250,21250,21250,21250,0
20230605,170600,916027500,21250,21250,21250,21250,0
20230605,170500,916027500,21250,21250,21250,21250,0
20230605,170400,916027500,21250,21250,21250,21250,0
20230605,170300,916027500,21250,21250,21250,21250,0
20230605,170200,916027500,21250,21250,21250,21250,0
20230605,170100,916027500,21250,21250,21250,21250,0
20230605,170000,916027500,21250,21250,21250,21250,0
20230605,165900,916027500,21250,21250,21250,21250,0
20230605,165800,916027500,21250,21250,21250,21250,0
20230605,165700,916027500,21250,21250,21250,21250,0
20230605,165600,916027500,21250,21250,21250,21250,0
20230605,165500,916027500,21250,21250,21250,21250,0
20230605,165400,916027500,21250,21250,21250,21250,0
20230605,165300,916027500,21250,21250,21250,21250,0
20230605,165200,916027500,21250,21250,21250,21250,0
20230605,165100,916027500,21250,21250,21250,21250,0
20230605,165000,916027500,21250,21250,21250,21250,0
20230605,164900,916027500,21250,21250,21250,21250,0
20230605,164800,916027500,21250,21250,21250,21250,0
20230605,164700,916027500,21250,21250,21250,21250,1985
20230605,164600,916027500,21250,21250,21250,21250,0
20230605,164500,916027500,21250,21250,21250,21250,0
20230605,164400,916027500,21250,21250,21250,21250,0
20230605,164300,916027500,21250,21250,21250,21250,0
20230605,164200,916027500,21250,21250,21250,21250,0
20230605,164100,916027500,21250,21250,21250,21250,0
20230605,164000,916027500,21250,21250,21250,21250,0
20230605,163900,916027500,21250,21250,21250,21250,0
20230605,163800,916027500,21250,21250,21250,21250,0
20230605,163700,916027500,21250,21250,21250,21250,0
20230605,163600,916027500,21250,21250,21250,21250,0
20230605,163500,916027500,21250,21250,21250,21250,0
20230605,163400,916027500,21250,21250,21250,21250,0
20230605,163300,916027500,21250,21250,21250,21250,0
20230605,163200,916027500,21250,21250,21250,21250,0
20230605,163100,916027500,21250,21250,21250,21250,0
20230605,163000,916027500,21250,21250,21250,21250,0
20230605,162900,916027500,21250,21250,21250,21250,0
20230605,162800,916027500,21250,21250,21250,21250,0
20230605,162700,916027500,21250,21250,21250,21250,0
20230605,162600,916027500,21250,21250,21250,21250,0
20230605,162500,916027500,21250,21250,21250,21250,0
20230605,162400,916027500,21250,21250,21250,21250,0
20230605,162300,916027500,21250,21250,21250,21250,0
20230605,162200,916027500,21250,21250,21250,21250,0
20230605,162100,916027500,21250,21250,21250,21250,0
20230605,162000,916027500,21250,21250,21250,21250,0
20230605,161900,916027500,21250,21250,21250,21250,0
20230605,161800,916027500,21250,21250,21250,21250,0
20230605,161700,916027500,21250,21250,21250,21250,1985
20230605,161600,916027500,21250,21250,21250,21250,0
20230605,161500,916027500,21250,21250,21250,21250,0
20230605,161400,916027500,21250,21250,21250,21250,0
20230605,161300,916027500,21250,21250,21250,21250,0
20230605,161200,916027500,21250,21250,21250,21250,0
20230605,161100,916027500,21250,21250,21250,21250,0
20230605,161000,916027500,21250,21250,21250,21250,0
20230605,160900,916027500,21250,21250,21250,21250,0
20230605,160800,916027500,21250,21250,21250,21250,0
20230605,160700,916027500,21250,21250,21250,21250,0
20230605,160600,916027500,21250,21250,21250,21250,0
20230605,160500,916027500,21250,21250,21250,21250,0
20230605,160400,916027500,21250,21250,21250,21250,0
20230605,160300,916027500,21250,21250,21250,21250,0
20230605,160200,916027500,21250,21250,21250,21250,0
20230605,160100,916027500,21250,21250,21250,21250,0
20230605,160000,916027500,21250,21250,21250,21250,0
20230605,155900,916027500,21250,21250,21250,21250,0
20230605,155800,916027500,21250,21250,21250,21250,0
20230605,155700,916027500,21250,21250,21250,21250,0
20230605,155600,916027500,21250,21250,21250,21250,0
20230605,155500,916027500,21250,21250,21250,21250,0
20230605,155400,916027500,21250,21250,21250,21250,0
20230605,155300,916027500,21250,21250,21250,21250,0
20230605,155200,916027500,21250,21250,21250,21250,0
20230605,155100,916027500,21250,21250,21250,21250,0
20230605,155000,916027500,21250,21250,21250,21250,0
20230605,154900,916027500,21250,21250,21250,21250,0
20230605,154800,916027500,21250,21250,21250,21250,0
20230605,154700,916027500,21250,21250,21250,21250,1985
20230605,154600,916027500,21250,21250,21250,21250,0
20230605,154500,916027500,21250,21250,21250,21250,0
20230605,154400,916027500,21250,21250,21250,21250,0
20230605,154300,916027500,21250,21250,21250,21250,0
20230605,154200,916027500,21250,21250,21250,21250,0
20230605,154100,916027500,21250,21250,21250,21250,0
20230605,154000,916027500,21250,21250,21250,21250,0
20230605,153900,916027500,21250,21250,21250,21250,0
20230605,153800,916027500,21250,21250,21250,21250,0
20230605,153700,916027500,21250,21250,21250,21250,0
20230605,153600,916027500,21250,21250,21250,21250,0
20230605,153500,916027500,21250,21250,21250,21250,0
20230605,153400,916027500,21250,21250,21250,21250,0
20230605,153300,916027500,21250,21250,21250,21250,0
20230605,153200,916027500,21250,21250,21250,21250,0
20230605,153100,916027500,21250,21250,21250,21250,0
20230605,153000,916027500,21250,21250,21250,21250,1985
20230605,152900,873846250,21250,21250,21250,21250,0
20230605,152800,873846250,21250,21250,21250,21250,0
20230605,152700,873846250,21250,21250,21250,21250,0
20230605,152600,873846250,21250,21250,21250,21250,0
20230605,152500,873846250,21250,21250,21250,21250,0
20230605,152400,873846250,21250,21250,21250,21250,0
20230605,152300,873846250,21250,21250,21250,21250,0
20230605,152200,873846250,21250,21250,21250,21250,0
20230605,152100,873846250,21250,21250,21250,21250,0
20230605,152000,873846250,21250,21250,21250,21250,0
20230605,151900,873846250,21250,21250,21300,21250,73
20230605,151800,872293100,21300,21300,21300,21250,50
20230605,151700,871228750,21300,21300,21300,21300,10
20230605,151600,871015750,21300,21350,21350,21300,481
20230605,151500,860769050,21300,21300,21300,21300,10
20230605,151400,860556050,21350,21300,21350,21300,12
20230605,151300,860300400,21300,21300,21300,21300,133
20230605,151200,857467500,21300,21300,21300,21300,158
20230605,151100,854102100,21300,21300,21300,21300,0
20230605,151000,854102100,21300,21300,21300,21250,170
20230605,150900,850485200,21300,21300,21300,21300,1
20230605,150800,850463900,21300,21300,21300,21300,0
20230605,150700,850463900,21300,21300,21300,21300,41
20230605,150600,849590600,21300,21300,21300,21300,0
20230605,150500,849590600,21300,21300,21300,21300,50
20230605,150400,848525600,21300,21300,21300,21300,0
20230605,150300,848525600,21300,21300,21300,21300,30
20230605,150200,847886600,21300,21300,21300,21300,5
20230605,150100,847780100,21300,21300,21300,21300,0
20230605,150000,847780100,21300,21300,21300,21250,175
20230605,145900,844061150,21300,21300,21300,21300,100
20230605,145800,841931150,21250,21250,21250,21250,0
20230605,145700,841931150,21250,21250,21250,21250,449
20230605,145600,832389900,21300,21300,21300,21300,53
20230605,145500,831261000,21250,21250,21250,21250,51
20230605,145400,830177250,21300,21300,21300,21300,10
20230605,145300,829964250,21300,21300,21300,21300,34
20230605,145200,829240050,21300,21250,21300,21250,109
20230605,145100,826923150,21300,21300,21300,21300,8
20230605,145000,826752750,21300,21300,21300,21300,11
20230605,144900,826518450,21300,21300,21300,21300,16
20230605,144800,826177650,21250,21300,21300,21250,276
20230605,144700,820299600,21300,21300,21300,21300,50
20230605,144600,819234600,21250,21300,21300,21250,438
20230605,144500,809926600,21300,21300,21300,21300,65
20230605,144400,808542100,21250,21300,21300,21250,23
20230605,144300,808053050,21300,21350,21350,21300,1270
20230605,144200,780997000,21350,21350,21350,21350,312
20230605,144100,774335800,21300,21350,21350,21300,337
20230605,144000,767156700,21350,21350,21350,21350,34
20230605,143900,766430800,21300,21300,21300,21300,200
20230605,143800,762170800,21300,21300,21300,21300,0
20230605,143700,762170800,21300,21300,21300,21300,0
20230605,143600,762170800,21300,21300,21300,21300,1
20230605,143500,762149500,21350,21350,21350,21350,5
20230605,143400,762042750,21350,21300,21350,21300,20
20230605,143300,761616250,21300,21300,21300,21300,0
20230605,143200,761616250,21300,21300,21300,21300,942
20230605,143100,741551650,21350,21300,21350,21300,220
20230605,143000,736865600,21300,21300,21300,21300,20
20230605,142900,736439600,21300,21300,21300,21300,30
20230605,142800,735800600,21300,21300,21300,21300,20
20230605,142700,735374600,21300,21300,21300,21300,246
20230605,142600,730134800,21350,21350,21350,21350,0
20230605,142500,730134800,21350,21350,21350,21350,0
20230605,142400,730134800,21350,21350,21350,21350,10
20230605,142300,729921300,21350,21350,21350,21350,0
20230605,142200,729921300,21350,21350,21350,21350,1
20230605,142100,729899950,21350,21350,21350,21350,0
20230605,142000,729899950,21350,21350,21350,21350,1
20230605,141900,729878600,21350,21300,21350,21300,40
20230605,141800,729026350,21300,21350,21350,21300,10
20230605,141700,728813300,21350,21350,21350,21350,8
20230605,141600,728642500,21350,21350,21400,21350,297
20230605,141500,722300950,21350,21350,21350,21350,0
20230605,141400,722300950,21350,21350,21350,21350,245
20230605,141300,717070200,21400,21400,21400,21400,10
20230605,141200,716856200,21400,21400,21400,21400,0
20230605,141100,716856200,21400,21400,21400,21400,1
20230605,141000,716834800,21350,21350,21350,21350,20
20230605,140900,716407800,21350,21350,21350,21350,0
20230605,140800,716407800,21350,21350,21350,21350,1
20230605,140700,716386450,21350,21350,21350,21350,0
20230605,140600,716386450,21350,21350,21350,21350,11
20230605,140500,716151600,21350,21350,21350,21350,51
20230605,140400,715062750,21350,21350,21350,21350,0
20230605,140300,715062750,21350,21400,21400,21350,52
20230605,140200,713950050,21400,21400,21400,21400,0
20230605,140100,713950050,21400,21400,21400,21400,0
20230605,140000,713950050,21400,21400,21400,21400,0
20230605,135900,713950050,21400,21400,21400,21400,0
20230605,135800,713950050,21400,21350,21400,21350,88
20230605,135700,712071000,21350,21350,21350,21350,1140
20230605,135600,687732000,21400,21400,21400,21400,1
20230605,135500,687710600,21400,21400,21400,21400,5
20230605,135400,687603600,21400,21400,21400,21400,0
20230605,135300,687603600,21400,21450,21450,21400,870
20230605,135200,668985350,21450,21450,21450,21450,16
20230605,135100,668642150,21450,21450,21450,21450,5
20230605,135000,668534900,21450,21450,21450,21450,0
20230605,134900,668534900,21450,21450,21450,21450,0
20230605,134800,668534900,21450,21450,21450,21450,200
20230605,134700,664244900,21450,21450,21450,21450,12
20230605,134600,663987500,21400,21400,21400,21400,0
20230605,134500,663987500,21400,21400,21400,21350,355
20230605,134400,656390550,21450,21450,21450,21450,0
20230605,134300,656390550,21450,21450,21450,21350,998
20230605,134200,635004900,21450,21450,21450,21450,0
20230605,134100,635004900,21450,21450,21450,21450,10
20230605,134000,634790400,21450,21450,21450,21450,0
20230605,133900,634790400,21450,21450,21450,21450,0
20230605,133800,634790400,21450,21450,21450,21450,54
20230605,133700,633632100,21450,21450,21450,21450,10
20230605,133600,633417600,21450,21450,21450,21450,2
20230605,133500,633374700,21450,21450,21450,21450,0
20230605,133400,633374700,21450,21450,21450,21450,0
20230605,133300,633374700,21450,21450,21450,21450,5
20230605,133200,633267450,21450,21350,21450,21350,40
20230605,133100,632411650,21350,21350,21350,21350,0
20230605,133000,632411650,21350,21350,21350,21350,32
20230605,132900,631728450,21350,21400,21400,21350,2
20230605,132800,631685700,21350,21350,21350,21350,0
20230605,132700,631685700,21350,21350,21350,21350,373
20230605,132600,623722150,21400,21400,21400,21400,0
20230605,132500,623722150,21400,21400,21400,21400,0
20230605,132400,623722150,21400,21400,21400,21400,0
20230605,132300,623722150,21400,21400,21400,21400,100
20230605,132200,621582150,21400,21400,21400,21400,0
20230605,132100,621582150,21400,21400,21400,21400,2
20230605,132000,621539350,21400,21400,21400,21400,133
20230605,131900,618693150,21450,21450,21450,21450,0
20230605,131800,618693150,21450,21450,21450,21450,0
20230605,131700,618693150,21450,21450,21450,21450,0
20230605,131600,618693150,21450,21450,21450,21400,467
20230605,131500,608693150,21400,21400,21400,21400,803
20230605,131400,591508950,21400,21400,21400,21400,0
20230605,131300,591508950,21400,21400,21400,21400,5
20230605,131200,591401950,21400,21400,21400,21400,10
20230605,131100,591187950,21400,21400,21400,21400,0
20230605,131000,591187950,21400,21400,21400,21400,0
20230605,130900,591187950,21400,21400,21400,21400,0
20230605,130800,591187950,21400,21400,21400,21400,0
20230605,130700,591187950,21400,21400,21400,21400,115
20230605,130600,588726950,21400,21400,21400,21400,0
20230605,130500,588726950,21400,21400,21400,21400,17
20230605,130400,588363150,21350,21350,21350,21350,50
20230605,130300,587295650,21400,21400,21400,21400,0
20230605,130200,587295650,21400,21400,21400,21400,30
20230605,130100,586653650,21350,21350,21350,21350,199
20230605,130000,582405000,21400,21400,21400,21400,46
20230605,125900,581420600,21400,21400,21400,21400,22
20230605,125800,580949800,21400,21400,21400,21400,0
20230605,125700,580949800,21400,21400,21400,21400,83
20230605,125600,579173600,21400,21400,21400,21400,100
20230605,125500,577033600,21400,21400,21400,21400,0
20230605,125400,577033600,21400,21400,21400,21400,1
20230605,125300,577012200,21400,21400,21400,21400,0
20230605,125200,577012200,21400,21400,21400,21400,0
20230605,125100,577012200,21400,21400,21400,21400,1
20230605,125000,576990800,21400,21400,21400,21400,0
20230605,124900,576990800,21400,21400,21400,21400,0
20230605,124800,576990800,21400,21400,21400,21400,0
20230605,124700,576990800,21400,21350,21400,21350,60
20230605,124600,575709100,21350,21300,21350,21300,4
20230605,124500,575623750,21300,21300,21300,21300,0
20230605,124400,575623750,21300,21300,21300,21300,0
20230605,124300,575623750,21300,21300,21300,21300,10
20230605,124200,575410750,21350,21350,21350,21350,0
20230605,124100,575410750,21350,21350,21350,21350,52
20230605,124000,574300550,21350,21350,21350,21350,2
20230605,123900,574257850,21350,21350,21350,21350,3
20230605,123800,574193800,21350,21350,21350,21350,63
20230605,123700,572848750,21350,21350,21350,21350,27
20230605,123600,572272300,21350,21350,21350,21350,6
20230605,123500,572144200,21350,21350,21350,21350,24
20230605,123400,571631800,21350,21400,21400,21350,100
20230605,123300,569493700,21300,21300,21300,21300,40
20230605,123200,568641700,21400,21400,21400,21400,0
20230605,123100,568641700,21400,21400,21400,21400,1
20230605,123000,568620300,21400,21400,21400,21400,2
20230605,122900,568577500,21400,21400,21400,21400,0
20230605,122800,568577500,21400,21400,21400,21400,3
20230605,122700,568513300,21400,21400,21400,21400,0
20230605,122600,568513300,21400,21400,21400,21400,0
20230605,122500,568513300,21400,21400,21400,21400,0
20230605,122400,568513300,21400,21400,21400,21400,0
20230605,122300,568513300,21400,21400,21400,21400,0
20230605,122200,568513300,21400,21350,21400,21350,34
20230605,122100,567786200,21350,21350,21350,21350,0
20230605,122000,567786200,21350,21350,21350,21350,0
20230605,121900,567786200,21350,21350,21350,21350,7
20230605,121800,567636750,21350,21350,21350,21350,1
20230605,121700,567615400,21300,21300,21300,21300,0
20230605,121600,567615400,21300,21300,21300,21300,0
20230605,121500,567615400,21300,21300,21300,21300,1
20230605,121400,567594100,21350,21350,21350,21350,1
20230605,121300,567572750,21350,21350,21350,21350,24
20230605,121200,567060350,21350,21350,21350,21350,0
20230605,121100,567060350,21350,21350,21350,21350,0
20230605,121000,567060350,21350,21350,21350,21350,2
20230605,120900,567017650,21350,21350,21350,21350,3
20230605,120800,566953600,21350,21350,21350,21350,5
20230605,120700,566846850,21400,21350,21400,21350,104
20230605,120600,564623300,21350,21350,21350,21350,30
20230605,120500,563982800,21300,21300,21300,21300,0
20230605,120400,563982800,21300,21300,21300,21300,33
20230605,120300,563279900,21300,21300,21300,21300,0
20230605,120200,563279900,21300,21300,21300,21300,103
20230605,120100,561086000,21300,21300,21300,21300,0
20230605,120000,561086000,21300,21300,21300,21300,0
20230605,115900,561086000,21300,21300,21300,21300,29
20230605,115800,560468300,21350,21350,21350,21350,51
20230605,115700,559379450,21350,21400,21400,21350,20
20230605,115600,558951950,21400,21400,21400,21400,0
20230605,115500,558951950,21400,21300,21400,21300,67
20230605,115400,557524750,21300,21300,21300,21300,1
20230605,115300,557503450,21300,21350,21350,21300,600
20230605,115200,544723400,21350,21300,21350,21300,146
20230605,115100,541613550,21300,21350,21350,21300,2410
20230605,115000,490225300,21350,21350,21350,21350,0
20230605,114900,490225300,21350,21350,21350,21350,0
20230605,114800,490225300,21350,21350,21350,21350,0
20230605,114700,490225300,21350,21350,21350,21350,1
20230605,114600,490203950,21350,21350,21350,21350,0
20230605,114500,490203950,21350,21350,21350,21350,0
20230605,114400,490203950,21350,21350,21350,21350,128
20230605,114300,487471150,21350,21400,21400,21350,10
20230605,114200,487257500,21350,21400,21400,21350,105
20230605,114100,485015500,21350,21350,21350,21350,0
20230605,114000,485015500,21350,21350,21350,21350,3
20230605,113900,484951450,21400,21400,21400,21400,110
20230605,113800,482597450,21350,21400,21400,21350,335
20230605,113700,475439700,21350,21350,21350,21350,0
20230605,113600,475439700,21350,21350,21350,21350,2
20230605,113500,475397000,21400,21400,21400,21400,5
20230605,113400,475290000,21400,21350,21400,21350,102
20230605,113300,473112200,21400,21400,21400,21400,10
20230605,113200,472898200,21400,21400,21400,21400,0
20230605,113100,472898200,21400,21400,21400,21400,0
20230605,113000,472898200,21400,21400,21400,21400,23
20230605,112900,472406000,21350,21350,21350,21350,1260
20230605,112800,445505000,21350,21350,21350,21350,100
20230605,112700,443370000,21300,21300,21300,21300,1
20230605,112600,443348700,21300,21300,21300,21300,50
20230605,112500,442283700,21300,21350,21350,21300,150
20230605,112400,439083700,21300,21300,21300,21300,0
20230605,112300,439083700,21300,21300,21300,21300,10
20230605,112200,438870700,21300,21300,21300,21300,5
20230605,112100,438764200,21350,21350,21350,21350,28
20230605,112000,438166400,21350,21300,21350,21300,401
20230605,111900,429622600,21350,21350,21350,21350,3
20230605,111800,429558550,21350,21350,21350,21350,3
20230605,111700,429494500,21350,21350,21350,21350,23
20230605,111600,429003450,21350,21350,21350,21350,2
20230605,111500,428960750,21300,21300,21300,21300,7
20230605,111400,428811650,21300,21350,21350,21300,54
20230605,111300,427661250,21350,21350,21350,21350,100
20230605,111200,425526250,21300,21300,21300,21300,200
20230605,111100,421266250,21300,21300,21300,21300,0
20230605,111000,421266250,21300,21300,21300,21300,2
20230605,110900,421223650,21300,21300,21300,21300,15
20230605,110800,420904150,21300,21350,21350,21300,106
20230605,110700,418641250,21350,21300,21350,21300,51
20230605,110600,417554900,21300,21300,21300,21300,0
20230605,110500,417554900,21300,21350,21350,21300,50
20230605,110400,416489400,21350,21350,21350,21350,105
20230605,110300,414247650,21350,21350,21350,21350,1
20230605,110200,414226300,21350,21350,21350,21350,622
20230605,110100,400946600,21350,21350,21350,21350,59
20230605,110000,399686950,21350,21400,21400,21350,142
20230605,105900,396655050,21350,21350,21350,21350,14
20230605,105800,396356150,21400,21400,21400,21400,5
20230605,105700,396249150,21400,21400,21400,21400,78
20230605,105600,394579950,21400,21400,21400,21400,9
20230605,105500,394387350,21350,21350,21350,21350,2
20230605,105400,394344650,21350,21350,21350,21350,1
20230605,105300,394323300,21400,21400,21400,21400,100
20230605,105200,392183300,21350,21350,21350,21350,3
20230605,105100,392119250,21400,21400,21400,21400,5
20230605,105000,392012250,21400,21400,21400,21400,10
20230605,104900,391798250,21400,21400,21400,21400,60
20230605,104800,390514250,21400,21400,21400,21400,1
20230605,104700,390492850,21400,21400,21400,21400,0
20230605,104600,390492850,21400,21400,21400,21400,0
20230605,104500,390492850,21400,21350,21400,21350,14
20230605,104400,390193800,21350,21300,21350,21300,607
20230605,104300,377252600,21350,21350,21350,21350,1
20230605,104200,377231250,21350,21350,21350,21350,11
20230605,104100,376996400,21350,21350,21350,21350,21
20230605,104000,376548050,21350,21350,21350,21350,7
20230605,103900,376398600,21350,21350,21350,21350,202
20230605,103800,372085900,21350,21400,21400,21350,575
20230605,103700,359807150,21400,21400,21400,21400,0
20230605,103600,359807150,21400,21400,21400,21400,8
20230605,103500,359635950,21400,21400,21400,21400,84
20230605,103400,357838350,21350,21400,21400,21350,358
20230605,103300,350190000,21350,21350,21350,21350,246
20230605,103200,344937900,21350,21350,21350,21350,53
20230605,103100,343806350,21350,21350,21350,21350,3
20230605,103000,343742300,21350,21350,21350,21350,0
20230605,102900,343742300,21350,21350,21350,21350,0
20230605,102800,343742300,21350,21350,21350,21350,0
20230605,102700,343742300,21350,21350,21350,21350,12
20230605,102600,343486100,21350,21350,21350,21350,33
20230605,102500,342781550,21350,21350,21350,21350,21
20230605,102400,342333200,21450,21350,21450,21350,37
20230605,102300,341542050,21450,21300,21450,21300,173
20230605,102200,337843600,21300,21300,21300,21300,145
20230605,102100,334755100,21300,21300,21300,21300,0
20230605,102000,334755100,21300,21350,21350,21300,501
20230605,101900,324067900,21350,21350,21350,21350,11
20230605,101800,323833050,21350,21350,21350,21350,373
20230605,101700,315869500,21350,21350,21350,21350,6
20230605,101600,315741400,21350,21400,21400,21350,580
20230605,101500,303356250,21400,21450,21450,21400,409
20230605,101400,294601350,21450,21450,21450,21450,24
20230605,101300,294086550,21450,21450,21450,21450,5
20230605,101200,293979300,21450,21450,21450,21450,74
20230605,101100,292392000,21450,21450,21450,21450,0
20230605,101000,292392000,21450,21450,21450,21450,0
20230605,100900,292392000,21450,21400,21450,21400,150
20230605,100800,289181850,21400,21400,21400,21400,0
20230605,100700,289181850,21400,21500,21500,21400,119
20230605,100600,286633350,21450,21450,21450,21450,447
20230605,100500,277045200,21500,21500,21500,21500,0
20230605,100400,277045200,21500,21500,21500,21500,1
20230605,100300,277023700,21500,21500,21500,21500,10
20230605,100200,276808700,21500,21500,21500,21450,164
20230605,100100,273286250,21500,21500,21500,21500,590
20230605,100000,260601250,21550,21500,21550,21500,102
20230605,095900,258405950,21500,21450,21500,21450,430
20230605,095800,249161300,21500,21500,21500,21500,0
20230605,095700,249161300,21500,21500,21500,21500,28
20230605,095600,248559300,21400,21500,21500,21400,14
20230605,095500,248259600,21500,21500,21500,21500,2
20230605,095400,248216600,21500,21500,21500,21500,0
20230605,095300,248216600,21500,21500,21500,21500,0
20230605,095200,248216600,21500,21500,21500,21450,241
20230605,095100,243046150,21500,21450,21500,21450,145
20230605,095000,239933400,21450,21450,21450,21450,20
20230605,094900,239504400,21450,21450,21450,21450,12
20230605,094800,239247000,21450,21400,21450,21400,80
20230605,094700,237531050,21450,21450,21450,21450,0
20230605,094600,237531050,21450,21450,21450,21450,0
20230605,094500,237531050,21450,21450,21450,21450,40
20230605,094400,236673050,21450,21400,21450,21400,12
20230605,094300,236416200,21400,21400,21450,21400,120
20230605,094200,233848150,21450,21450,21450,21450,81
20230605,094100,232110700,21450,21450,21450,21450,3
20230605,094000,232046350,21450,21400,21450,21400,78
20230605,093900,230377100,21400,21400,21400,21400,57
20230605,093800,229157300,21350,21350,21350,21350,313
20230605,093700,222474750,21350,21350,21350,21350,22
20230605,093600,222005050,21300,21300,21300,21300,65
20230605,093500,220620550,21350,21400,21400,21350,49
20230605,093400,219572750,21400,21400,21400,21300,331
20230605,093300,212503650,21450,21400,21450,21400,244
20230605,093200,207281950,21400,21400,21400,21400,55
20230605,093100,206104950,21400,21400,21400,21400,0
20230605,093000,206104950,21400,21400,21400,21400,0
20230605,092900,206104950,21400,21400,21400,21400,21
20230605,092800,205655550,21300,21300,21300,21300,11
20230605,092700,205421250,21300,21300,21300,21300,0
20230605,092600,205421250,21300,21400,21400,21300,617
20230605,092500,192268450,21400,21400,21400,21400,0
20230605,092400,192268450,21400,21300,21400,21300,231
20230605,092300,187345650,21300,21300,21300,21300,92
20230605,092200,185386050,21250,21250,21300,21250,218
20230605,092100,180753500,21250,21300,21300,21250,164
20230605,092000,177260700,21300,21250,21300,21250,25
20230605,091900,176728250,21300,21300,21300,21300,205
20230605,091800,172361750,21300,21300,21300,21300,822
20230605,091700,154853150,21350,21350,21350,21350,43
20230605,091600,153935100,21400,21400,21400,21300,84
20230605,091500,152140800,21350,21400,21450,21350,974
20230605,091400,131339600,21400,21400,21400,21400,2
20230605,091300,131296800,21400,21400,21450,21400,178
20230605,091200,127487550,21450,21450,21450,21400,254
20230605,091100,122050800,21450,21400,21500,21400,573
20230605,091000,109787850,21400,21400,21400,21400,6
20230605,090900,109659450,21400,21350,21400,21350,101
20230605,090800,107503050,21350,21350,21400,21350,1181
20230605,090700,82288400,21400,21350,21400,21350,248
20230605,090600,76991200,21350,21350,21400,21350,568
20230605,090500,64864300,21350,21400,21450,21350,653
20230605,090400,50895100,21400,21500,21500,21400,710
20230605,090300,35699900,21500,21500,21500,21400,162
20230605,090200,32228400,21500,21600,21600,21450,595
20230605,090100,19443450,21600,21650,21650,21600,189
20230605,090000,15360400,21650,21700,21700,21650,708